36,598€
-0,39%
Echtzeit-Aktienkurs BAKER HUGHES CO.
Bid:
Ask:
Aktienkurse zur BAKER HUGHES CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 37,65 | 37,65 | 36,85 | 36,85 | 0,30% | 732,00 |
| 14.08.2025 | 36,15 | 37,40 | 36,15 | 36,74 | 1,42% | 239,00 |
| 13.08.2025 | 35,94 | 36,23 | 35,94 | 36,23 | -0,56% | 185,00 |
| 12.08.2025 | 37,13 | 37,13 | 36,43 | 36,43 | -0,40% | 4,00 |
| 11.08.2025 | 36,75 | 36,75 | 36,51 | 36,58 | -1,00% | 1.292,00 |
| 08.08.2025 | 37,06 | 37,40 | 36,95 | 36,95 | -0,42% | 91,00 |
| 07.08.2025 | 37,57 | 38,06 | 36,84 | 37,10 | -2,75% | 1.331,00 |
| 06.08.2025 | 38,48 | 38,48 | 37,79 | 38,15 | 0,69% | 1.466,00 |
| 05.08.2025 | 38,04 | 38,04 | 37,83 | 37,89 | 0,41% | 7,00 |
| 04.08.2025 | 37,28 | 37,78 | 37,28 | 37,74 | 0,16% | 541,00 |
| 01.08.2025 | 39,73 | 39,73 | 37,34 | 37,68 | -4,70% | 625,00 |
| 31.07.2025 | 39,60 | 39,75 | 38,75 | 39,54 | -0,60% | 573,00 |
| 30.07.2025 | 39,04 | 39,95 | 39,04 | 39,78 | 0,19% | 646,00 |
| 29.07.2025 | 40,46 | 40,46 | 39,03 | 39,70 | -0,53% | 1.948,00 |
| 28.07.2025 | 39,87 | 40,00 | 39,86 | 39,91 | 2,02% | 939,00 |
| 25.07.2025 | 38,56 | 39,41 | 38,56 | 39,12 | 0,55% | 1.352,00 |
| 24.07.2025 | 38,25 | 38,91 | 37,94 | 38,91 | 2,46% | 5.105,00 |
| 23.07.2025 | 34,00 | 37,97 | 34,00 | 37,97 | 11,91% | 6.351,00 |
| 22.07.2025 | 34,53 | 34,53 | 33,88 | 33,93 | -0,88% | 964,00 |
| 21.07.2025 | 34,45 | 34,45 | 34,00 | 34,23 | 1,03% | 160,00 |
| 18.07.2025 | 33,31 | 34,03 | 33,31 | 33,88 | 0,21% | 204,00 |
| 17.07.2025 | 32,94 | 33,81 | 32,93 | 33,81 | 1,35% | 565,00 |
| 16.07.2025 | 33,02 | 33,50 | 33,00 | 33,36 | -1,45% | 605,00 |
| 15.07.2025 | 34,66 | 34,66 | 33,81 | 33,85 | -1,64% | 2.720,00 |
| 14.07.2025 | 34,70 | 35,41 | 34,41 | 34,42 | -1,11% | 2.382,00 |
| 11.07.2025 | 34,25 | 34,80 | 33,48 | 34,80 | 2,69% | 278,00 |
| 10.07.2025 | 33,55 | 33,92 | 33,55 | 33,89 | 1,00% | 176,00 |
| 09.07.2025 | 34,68 | 34,83 | 33,53 | 33,56 | -2,48% | 895,00 |
| 08.07.2025 | 33,05 | 34,41 | 33,03 | 34,41 | 4,18% | 3.391,00 |
| 07.07.2025 | 34,02 | 34,02 | 33,03 | 33,03 | -2,67% | 1.330,00 |
| 04.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,48% | 15,00 |
| 03.07.2025 | 34,30 | 34,30 | 33,66 | 34,10 | 1,49% | 19,00 |
| 02.07.2025 | 32,45 | 33,60 | 32,45 | 33,60 | 3,82% | 681,00 |
| 01.07.2025 | 32,70 | 32,70 | 32,23 | 32,37 | -1,19% | 164,00 |
| 30.06.2025 | 32,22 | 32,80 | 32,22 | 32,76 | 1,05% | 272,00 |
| 27.06.2025 | 32,50 | 32,82 | 32,42 | 32,42 | -0,77% | 521,00 |
| 26.06.2025 | 32,43 | 32,67 | 31,80 | 32,67 | 0,69% | 3.627,00 |
| 25.06.2025 | 32,76 | 32,76 | 32,44 | 32,44 | -0,90% | 1.954,00 |
| 24.06.2025 | 33,01 | 33,01 | 32,14 | 32,74 | 0,05% | 503,00 |
| 23.06.2025 | 33,36 | 34,77 | 32,33 | 32,72 | -4,55% | 2.624,00 |
| 20.06.2025 | 34,35 | 34,35 | 34,28 | 34,28 | 0,47% | 46,00 |
| 19.06.2025 | 33,56 | 34,12 | 33,56 | 34,12 | 0,35% | 80,00 |
| 18.06.2025 | 34,97 | 34,99 | 34,00 | 34,00 | -1,48% | 1.763,00 |
| 17.06.2025 | 34,18 | 34,51 | 34,18 | 34,51 | 2,53% | 2.401,00 |
| 16.06.2025 | 34,29 | 34,32 | 33,25 | 33,66 | -0,55% | 3.198,00 |
| 13.06.2025 | 32,66 | 35,36 | 32,66 | 33,85 | 1,09% | 7.055,00 |
| 12.06.2025 | 34,26 | 34,26 | 33,24 | 33,48 | -1,41% | 164,00 |
| 11.06.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,19% | 2,00 |
| 10.06.2025 | 33,36 | 34,37 | 33,21 | 34,37 | 3,15% | 385,00 |
| 09.06.2025 | 32,75 | 33,77 | 32,71 | 33,32 | 0,20% | 78,00 |
| 06.06.2025 | 33,07 | 33,26 | 31,45 | 33,26 | 2,43% | 12.905,00 |
| 05.06.2025 | 32,45 | 33,08 | 32,45 | 32,47 | -0,37% | 50,00 |
| 04.06.2025 | 33,45 | 33,45 | 32,50 | 32,59 | -1,85% | 413,00 |
| 03.06.2025 | 32,98 | 33,20 | 32,31 | 33,20 | 1,87% | 62,00 |
| 02.06.2025 | 32,41 | 33,12 | 32,34 | 32,59 | 0,14% | 1.460,00 |
| 30.05.2025 | 32,85 | 32,85 | 32,55 | 32,55 | 0,68% | 45,00 |
| 29.05.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -0,77% | 34,00 |
| 28.05.2025 | 32,41 | 33,00 | 32,41 | 32,58 | -0,24% | 520,00 |
| 27.05.2025 | 32,52 | 32,66 | 32,52 | 32,66 | 1,81% | 164,00 |
| 26.05.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -0,22% | 1,00 |
| 23.05.2025 | 32,89 | 32,89 | 31,64 | 32,15 | -0,26% | 428,00 |
| 22.05.2025 | 32,27 | 33,00 | 31,50 | 32,23 | -1,15% | 1.553,00 |
| 21.05.2025 | 32,61 | 33,30 | 32,60 | 32,61 | -1,50% | 17.387,00 |
| 20.05.2025 | 33,38 | 33,38 | 33,10 | 33,10 | -2,43% | 144,00 |
| 19.05.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 0,00% | 5,00 |
| 16.05.2025 | 34,08 | 34,08 | 33,47 | 33,93 | 2,90% | 775,00 |
| 15.05.2025 | 33,05 | 34,06 | 32,97 | 32,97 | -2,71% | 2.089,00 |
| 14.05.2025 | 34,57 | 34,57 | 33,89 | 33,89 | -0,12% | 1.093,00 |
| 13.05.2025 | 33,36 | 34,10 | 33,36 | 33,93 | 0,56% | 521,00 |
| 12.05.2025 | 32,47 | 34,82 | 32,47 | 33,74 | 4,10% | 1.402,00 |
| 09.05.2025 | 32,28 | 32,92 | 32,15 | 32,41 | -1,25% | - |
| 08.05.2025 | 32,06 | 33,15 | 32,06 | 32,82 | 2,35% | 645,00 |
| 07.05.2025 | 32,97 | 32,97 | 31,19 | 32,07 | -0,11% | 3.413,00 |
| 06.05.2025 | 32,11 | 32,16 | 32,10 | 32,10 | -1,46% | 361,00 |
| 05.05.2025 | 33,00 | 33,00 | 31,86 | 32,58 | -0,61% | 756,00 |
| 02.05.2025 | 32,37 | 32,78 | 31,61 | 32,78 | 5,27% | 1.709,00 |
| 30.04.2025 | 31,28 | 31,67 | 30,60 | 31,14 | -1,10% | 1.526,00 |
| 29.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,12% | 340,00 |
| 28.04.2025 | 32,30 | 32,30 | 31,35 | 31,84 | 0,19% | 249,00 |
| 25.04.2025 | 32,54 | 32,54 | 31,03 | 31,78 | -0,59% | 1.567,00 |
| 24.04.2025 | 31,97 | 31,97 | 31,17 | 31,97 | -1,28% | 2.035,00 |
| 23.04.2025 | 33,98 | 34,05 | 32,00 | 32,38 | -3,11% | 3.212,00 |
| 22.04.2025 | 33,11 | 33,70 | 32,81 | 33,42 | -3,52% | 1.235,00 |
| 17.04.2025 | 33,54 | 34,64 | 33,54 | 34,64 | 3,96% | 422,00 |
| 16.04.2025 | 33,04 | 33,79 | 33,01 | 33,32 | -1,75% | 560,00 |
| 15.04.2025 | 33,91 | 33,92 | 33,01 | 33,92 | 1,28% | 823,00 |
| 14.04.2025 | 33,94 | 33,99 | 33,02 | 33,49 | 4,18% | 288,00 |
| 11.04.2025 | 32,82 | 33,41 | 32,14 | 32,14 | -2,64% | 1.480,00 |
| 10.04.2025 | 35,50 | 35,50 | 32,70 | 33,01 | 3,20% | 840,00 |
| 09.04.2025 | 30,65 | 31,99 | 30,01 | 31,99 | 0,05% | 1.009,00 |
| 08.04.2025 | 33,53 | 33,79 | 31,97 | 31,97 | -2,10% | 2.025,00 |
| 07.04.2025 | 30,95 | 33,59 | 30,53 | 32,66 | 1,22% | 7.768,00 |
| 04.04.2025 | 36,49 | 36,49 | 32,26 | 32,26 | -12,34% | 2.323,00 |
| 03.04.2025 | 38,74 | 39,28 | 36,80 | 36,80 | -10,11% | 2.712,00 |
| 02.04.2025 | 41,29 | 41,29 | 40,94 | 40,94 | -1,28% | 727,00 |
| 01.04.2025 | 40,84 | 41,47 | 40,65 | 41,47 | 2,84% | 441,00 |
| 31.03.2025 | 39,61 | 40,33 | 39,60 | 40,33 | 1,63% | 620,00 |
| 28.03.2025 | 40,77 | 40,77 | 39,68 | 39,68 | -2,53% | 339,00 |
| 27.03.2025 | 40,71 | 40,71 | 40,71 | 40,71 | -0,35% | 995,00 |
| 26.03.2025 | 41,78 | 42,50 | 40,86 | 40,86 | -1,99% | 953,00 |